Premium
Sonendo Inc (PK) (SONX)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.71428571429 | 1.75 | 1.78 | 1.75 | 422 | 1.78 | CS |
| 4 | -0.39 | -17.9723502304 | 2.17 | 2.92 | 1.2125 | 1969 | 1.98349292 | CS |
| 12 | -0.48 | -21.2389380531 | 2.26 | 3.75 | 1.2125 | 1655 | 2.1788413 | CS |
| 26 | -4.22 | -70.3333333333 | 6 | 11.74 | 1.2125 | 232586 | 6.71011602 | CS |
| 52 | -25.2 | -93.4025203855 | 26.98 | 27 | 1.2125 | 270194 | 12.37200896 | CS |
| 156 | -6.22 | -77.75 | 8 | 80 | 1.2125 | 435152 | 20.30879381 | CS |
| 260 | -6.22 | -77.75 | 8 | 80 | 1.2125 | 426420 | 20.30879381 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987200 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1741900800 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1741814400 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1741728000 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1741641600 | 1.78 | -0.11 | -5.82 | 1.75 | 1.78 | 1.75 | 422 |
| 1741386060 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1741299660 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1741213260 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1741126860 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1741040460 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1740781260 | 1.89 | 0.19 | 11.18 | 1.8 | 1.89 | 1.8 | 586 |
| 1740695340 | 1.7 | -0.01 | -0.58 | 1.7 | 1.7 | 1.7 | 319 |
| 1740608400 | 1.71 | -0.04 | -2.29 | 1.6 | 1.71 | 1.6 | 247 |
| 1740522480 | 1.75 | -0.6 | -25.53 | 2.39 | 2.39 | 1.2125 | 10473 |
| 1740435600 | 2.35 | -0.57 | -19.52 | 2.3824 | 2.3824 | 2.35 | 632 |
| 1740176760 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1740090360 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1740003960 | 2.92 | 0.32 | 12.39 | 2.64 | 2.92 | 2.64 | 1936 |
| 1739917620 | 2.598 | 0 | 0.00 | 2.598 | 2.598 | 2.598 | 0 |
| 1739572020 | 2.598 | 0.54 | 26.12 | 2.17 | 2.64 | 2.17 | 1138 |
| 1739485320 | 2.06 | -0.19 | -8.44 | 2.25 | 2.25 | 2.06 | 468 |
| 1739399340 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1739312940 | 2.25 | -0.29 | -11.33 | 2.25 | 2.25 | 2.25 | 101 |
| 1739226000 | 2.5375 | 0.39 | 18.02 | 2.5 | 2.5375 | 2.5 | 310 |
| 1738967160 | 2.15 | 0.02 | 0.94 | 2.15 | 2.15 | 2.15 | 175 |
| 1738880400 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1738794000 | 2.13 | -0.12 | -5.33 | 2.25 | 2.25 | 2.13 | 1100 |
| 1738708080 | 2.25 | -0.1 | -4.26 | 2.35 | 2.35 | 2.0099999 | 2244 |
| 1738621200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1738362000 | 2.35 | -0.46 | -16.37 | 2.75 | 2.75 | 2.35 | 3085 |
| 1738276080 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1738189680 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1738103280 | 2.81 | 0.05 | 1.81 | 2.81 | 2.81 | 2.81 | 526 |
| 1738016820 | 2.7599999 | -0.07 | -2.56 | 2.7599999 | 2.7599999 | 2.7599999 | 103 |
| 1737757440 | 2.8325 | -0.03 | -1.05 | 2.9 | 3 | 2.8325 | 1398 |
| 1737671220 | 2.8625 | 0.39 | 15.89 | 2.8625 | 2.8625 | 2.8625 | 114 |
| 1737584940 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1737498540 | 2.47 | -1.04 | -29.63 | 3.51 | 3.75 | 2.47 | 2502 |
| 1737152880 | 3.51 | 0.51 | 17.00 | 3.23 | 3.51 | 3.23 | 3089 |
| 1737066420 | 3 | -0.23 | -7.12 | 2.99 | 3 | 2.99 | 318 |
| 1736979720 | 3.23 | 0.47 | 17.03 | 3.23 | 3.23 | 3.23 | 301 |
| 1736893380 | 2.7599999 | -0.24 | -8.00 | 2.99 | 3.33 | 2.7599999 | 2779 |
| 1736806800 | 3 | 0.17 | 6.01 | 2.8475 | 3 | 2.8475 | 652 |
| 1736547720 | 2.83 | 0.24 | 9.06 | 2.68 | 2.83 | 2.68 | 1668 |
| 1736375340 | 2.595 | 0.35 | 15.33 | 2.25 | 2.595 | 2.25 | 1602 |
| 1736288940 | 2.25 | 0.19 | 9.22 | 2.06 | 2.39 | 2.06 | 1591 |
| 1736202180 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1735942980 | 2.06 | 0.23 | 12.57 | 2.06 | 2.06 | 2.06 | 447 |
| 1735856700 | 1.83 | 0.02 | 1.10 | 1.83 | 1.83 | 1.83 | 662 |
| 1735683960 | 1.81 | 0.16 | 9.70 | 1.75 | 1.81 | 1.75 | 1527 |
| 1735597740 | 1.65 | 0.3 | 22.00 | 1.35 | 1.65 | 1.35 | 1526 |
| 1735338000 | 1.3525 | -0.2 | -12.74 | 1.4 | 1.5 | 1.3525 | 3891 |
| 1735252020 | 1.55 | -0.3 | -16.22 | 1.9 | 1.9 | 1.55 | 3059 |
| 1735078800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1734992400 | 1.85 | -0.35 | -15.91 | 1.9575 | 1.9575 | 1.74 | 5202 |
| 1734733200 | 2.2 | -0.07 | -3.08 | 2.2599999 | 2.33 | 1.88 | 3377 |
| 1734646800 | 2.27 | 0.08 | 3.65 | 2.0299999 | 2.27 | 2.0299999 | 830 |
| 1734560940 | 2.19 | 0.13 | 6.31 | 2.11 | 2.19 | 2.02 | 2990 |
| 1734474360 | 2.06 | -0.02 | -0.96 | 2.2 | 2.2 | 1.74 | 5241 |
| 1734388140 | 2.08 | 0.08 | 4.13 | 2.08 | 2.08 | 2.08 | 991 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
